Endeavour Silver Corp. (TSX:EDR)
Canada
· Delayed Price · Currency is CAD 12.62
-0.64 (-4.83%)
Apr 28, 2026, 4:00 PM EST
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.99 | 13.05 | 12.46 | 12.62 | 12.62 | -4.83% | 939,625 |
| Apr 27, 2026 | 13.09 | 13.27 | 12.87 | 13.26 | 13.26 | 0.68% | 713,603 |
| Apr 24, 2026 | 13.00 | 13.21 | 12.75 | 13.17 | 13.17 | 1.70% | 784,204 |
| Apr 23, 2026 | 13.02 | 13.16 | 12.49 | 12.95 | 12.95 | -2.70% | 960,180 |
| Apr 22, 2026 | 13.22 | 13.42 | 12.89 | 13.31 | 13.31 | 3.90% | 1,070,686 |
| Apr 21, 2026 | 13.59 | 13.89 | 12.79 | 12.81 | 12.81 | -7.24% | 2,122,714 |
| Apr 20, 2026 | 13.77 | 13.88 | 13.38 | 13.81 | 13.81 | -1.15% | 1,280,740 |
| Apr 17, 2026 | 13.79 | 14.59 | 13.79 | 13.97 | 13.97 | 4.72% | 1,222,371 |
| Apr 16, 2026 | 13.72 | 13.82 | 13.30 | 13.34 | 13.34 | -1.62% | 850,475 |
| Apr 15, 2026 | 13.72 | 14.03 | 13.37 | 13.56 | 13.56 | -1.31% | 952,824 |
| Apr 14, 2026 | 13.63 | 13.93 | 13.46 | 13.74 | 13.74 | 3.46% | 1,097,034 |
| Apr 13, 2026 | 12.76 | 13.32 | 12.76 | 13.28 | 13.28 | 1.76% | 801,763 |
| Apr 10, 2026 | 13.40 | 13.50 | 12.93 | 13.05 | 13.05 | -1.51% | 745,347 |
| Apr 9, 2026 | 13.49 | 13.79 | 13.05 | 13.25 | 13.25 | -2.21% | 748,955 |
| Apr 8, 2026 | 14.50 | 14.60 | 13.27 | 13.55 | 13.55 | 1.57% | 1,056,892 |
| Apr 7, 2026 | 13.23 | 13.44 | 12.86 | 13.34 | 13.34 | - | 789,679 |
| Apr 6, 2026 | 13.25 | 13.45 | 13.00 | 13.34 | 13.34 | 0.30% | 786,704 |
| Apr 2, 2026 | 12.29 | 13.46 | 12.28 | 13.30 | 13.30 | -0.45% | 1,015,559 |
| Apr 1, 2026 | 13.41 | 13.86 | 13.02 | 13.36 | 13.36 | 2.93% | 1,167,353 |
| Mar 31, 2026 | 12.51 | 13.09 | 12.51 | 12.98 | 12.98 | 7.99% | 954,245 |
| Mar 30, 2026 | 12.62 | 12.74 | 11.82 | 12.02 | 12.02 | -2.67% | 1,151,891 |
| Mar 27, 2026 | 11.79 | 12.66 | 11.77 | 12.35 | 12.35 | 4.31% | 740,217 |
| Mar 26, 2026 | 12.22 | 12.58 | 11.82 | 11.84 | 11.84 | -6.77% | 880,859 |
| Mar 25, 2026 | 13.03 | 13.21 | 12.52 | 12.70 | 12.70 | 2.83% | 1,137,627 |
| Mar 24, 2026 | 11.78 | 12.45 | 11.58 | 12.35 | 12.35 | 3.35% | 1,157,792 |
| Mar 23, 2026 | 11.25 | 12.24 | 11.25 | 11.95 | 11.95 | 5.85% | 1,584,589 |
| Mar 20, 2026 | 12.11 | 12.11 | 10.97 | 11.29 | 11.29 | -5.44% | 7,125,258 |
| Mar 19, 2026 | 11.49 | 12.04 | 11.22 | 11.94 | 11.94 | -8.22% | 1,847,184 |
| Mar 18, 2026 | 13.53 | 13.72 | 12.97 | 13.01 | 13.01 | -7.07% | 1,330,676 |
| Mar 17, 2026 | 13.98 | 14.59 | 13.88 | 14.00 | 14.00 | 0.07% | 1,133,209 |
| Mar 16, 2026 | 13.69 | 14.40 | 13.55 | 13.99 | 13.99 | 2.19% | 1,422,565 |
| Mar 13, 2026 | 14.72 | 14.73 | 13.66 | 13.69 | 13.69 | -6.93% | 1,248,700 |
| Mar 12, 2026 | 15.06 | 15.06 | 14.54 | 14.71 | 14.71 | -2.97% | 796,645 |
| Mar 11, 2026 | 15.29 | 15.32 | 14.64 | 15.16 | 15.16 | -3.44% | 864,617 |
| Mar 10, 2026 | 15.81 | 16.21 | 15.68 | 15.70 | 15.70 | 2.61% | 1,062,102 |
| Mar 9, 2026 | 14.75 | 15.44 | 14.10 | 15.30 | 15.30 | 0.53% | 966,602 |
| Mar 6, 2026 | 15.38 | 15.68 | 14.93 | 15.22 | 15.22 | -3.43% | 1,354,525 |
| Mar 5, 2026 | 16.58 | 16.58 | 15.36 | 15.76 | 15.76 | -7.02% | 1,630,757 |
| Mar 4, 2026 | 16.74 | 17.19 | 16.48 | 16.95 | 16.95 | 4.31% | 1,382,769 |
| Mar 3, 2026 | 16.89 | 16.89 | 15.55 | 16.25 | 16.25 | -9.62% | 2,175,924 |
| Mar 2, 2026 | 18.81 | 18.82 | 17.20 | 17.98 | 17.98 | -5.27% | 2,356,518 |
| Feb 27, 2026 | 18.58 | 19.07 | 18.06 | 18.98 | 18.98 | -0.99% | 2,363,516 |
| Feb 26, 2026 | 17.85 | 19.19 | 17.64 | 19.17 | 19.17 | 5.85% | 2,017,209 |
| Feb 25, 2026 | 18.45 | 18.85 | 18.10 | 18.11 | 18.11 | 0.17% | 1,560,289 |
| Feb 24, 2026 | 17.15 | 18.24 | 17.08 | 18.08 | 18.08 | 1.69% | 1,429,300 |
| Feb 23, 2026 | 17.80 | 18.05 | 17.44 | 17.78 | 17.78 | 0.79% | 1,585,135 |
| Feb 20, 2026 | 16.83 | 17.75 | 16.54 | 17.64 | 17.64 | 6.14% | 2,325,059 |
| Feb 19, 2026 | 15.86 | 16.66 | 15.71 | 16.62 | 16.62 | 4.07% | 1,582,383 |
| Feb 18, 2026 | 15.93 | 16.09 | 15.48 | 15.97 | 15.97 | 4.11% | 1,386,975 |
| Feb 17, 2026 | 15.57 | 15.57 | 14.50 | 15.34 | 15.34 | -4.18% | 1,908,397 |
| Feb 13, 2026 | 15.32 | 16.04 | 15.24 | 16.01 | 16.01 | 7.09% | 1,455,115 |
| Feb 12, 2026 | 16.51 | 16.77 | 14.89 | 14.95 | 14.95 | -11.01% | 2,203,479 |
| Feb 11, 2026 | 17.13 | 17.27 | 16.13 | 16.80 | 16.80 | 2.07% | 1,042,457 |
| Feb 10, 2026 | 16.48 | 16.79 | 16.25 | 16.46 | 16.46 | -0.42% | 1,174,290 |
| Feb 9, 2026 | 15.68 | 16.55 | 15.55 | 16.53 | 16.53 | 6.51% | 1,475,595 |
| Feb 6, 2026 | 14.58 | 15.54 | 14.58 | 15.52 | 15.52 | 8.46% | 1,745,774 |
| Feb 5, 2026 | 14.85 | 15.69 | 14.25 | 14.31 | 14.31 | -11.94% | 2,363,004 |
| Feb 4, 2026 | 16.23 | 16.46 | 15.11 | 16.25 | 16.25 | 2.78% | 2,078,941 |
| Feb 3, 2026 | 16.02 | 16.10 | 15.06 | 15.81 | 15.81 | 7.26% | 2,313,573 |
| Feb 2, 2026 | 14.49 | 15.19 | 14.31 | 14.74 | 14.74 | -0.81% | 2,228,056 |
| Jan 30, 2026 | 15.58 | 16.64 | 14.71 | 14.86 | 14.86 | -16.14% | 2,974,188 |
| Jan 29, 2026 | 18.91 | 18.91 | 17.09 | 17.72 | 17.72 | -5.64% | 2,424,695 |
| Jan 28, 2026 | 18.91 | 19.05 | 18.00 | 18.78 | 18.78 | 0.21% | 2,689,676 |
| Jan 27, 2026 | 18.84 | 19.28 | 17.90 | 18.74 | 18.74 | -1.99% | 1,967,053 |
| Jan 26, 2026 | 20.50 | 20.70 | 19.10 | 19.12 | 19.12 | -1.09% | 2,841,533 |
| Jan 23, 2026 | 19.00 | 19.49 | 18.52 | 19.33 | 19.33 | 3.09% | 1,809,694 |
| Jan 22, 2026 | 17.02 | 18.80 | 17.01 | 18.75 | 18.75 | 10.68% | 2,261,075 |
| Jan 21, 2026 | 17.28 | 17.35 | 16.44 | 16.94 | 16.94 | -0.70% | 2,376,356 |
| Jan 20, 2026 | 16.69 | 17.34 | 16.20 | 17.06 | 17.06 | 3.65% | 2,444,311 |
| Jan 19, 2026 | 16.79 | 16.79 | 16.36 | 16.46 | 16.46 | 1.23% | 998,576 |
| Jan 16, 2026 | 15.82 | 16.28 | 14.72 | 16.26 | 16.26 | 1.06% | 2,460,782 |
| Jan 15, 2026 | 15.35 | 16.25 | 15.11 | 16.09 | 16.09 | 3.21% | 1,450,877 |
| Jan 14, 2026 | 15.97 | 16.24 | 15.15 | 15.59 | 15.59 | 0.45% | 1,833,085 |
| Jan 13, 2026 | 15.85 | 16.23 | 15.49 | 15.52 | 15.52 | 0.13% | 1,755,257 |
| Jan 12, 2026 | 15.61 | 16.00 | 15.41 | 15.50 | 15.50 | 4.73% | 1,604,774 |
| Jan 9, 2026 | 13.97 | 15.13 | 13.80 | 14.80 | 14.80 | 9.39% | 2,179,005 |
| Jan 8, 2026 | 13.30 | 13.71 | 13.12 | 13.53 | 13.53 | -3.01% | 1,758,219 |
| Jan 7, 2026 | 14.00 | 14.08 | 12.95 | 13.95 | 13.95 | -4.52% | 2,408,042 |
| Jan 6, 2026 | 13.83 | 14.63 | 13.47 | 14.61 | 14.61 | 8.38% | 2,013,749 |
| Jan 5, 2026 | 12.83 | 14.38 | 12.78 | 13.48 | 13.48 | 8.62% | 2,541,776 |
| Jan 2, 2026 | 13.32 | 13.62 | 11.96 | 12.41 | 12.41 | -3.87% | 2,270,581 |
| Dec 31, 2025 | 13.10 | 13.57 | 12.85 | 12.91 | 12.91 | -3.87% | 1,435,517 |
| Dec 30, 2025 | 13.37 | 13.78 | 13.06 | 13.43 | 13.43 | 2.44% | 1,483,063 |
| Dec 29, 2025 | 12.98 | 13.45 | 12.70 | 13.11 | 13.11 | -1.87% | 1,724,246 |
| Dec 24, 2025 | 13.49 | 13.49 | 13.03 | 13.36 | 13.36 | -1.62% | 565,418 |
| Dec 23, 2025 | 13.84 | 13.87 | 13.06 | 13.58 | 13.58 | -0.22% | 1,672,786 |
| Dec 22, 2025 | 13.79 | 14.07 | 13.45 | 13.61 | 13.61 | 3.26% | 1,593,883 |
| Dec 19, 2025 | 12.78 | 13.78 | 12.78 | 13.18 | 13.18 | 3.70% | 6,065,894 |
| Dec 18, 2025 | 12.89 | 13.32 | 12.70 | 12.71 | 12.71 | -1.47% | 1,714,746 |
| Dec 17, 2025 | 13.18 | 13.53 | 12.65 | 12.90 | 12.90 | 0.70% | 1,931,752 |
| Dec 16, 2025 | 12.56 | 13.12 | 12.49 | 12.81 | 12.81 | 1.83% | 1,464,616 |
| Dec 15, 2025 | 12.72 | 12.93 | 12.29 | 12.58 | 12.58 | 1.86% | 1,931,117 |
| Dec 12, 2025 | 13.28 | 13.28 | 12.10 | 12.35 | 12.35 | -4.71% | 1,810,744 |
| Dec 11, 2025 | 12.53 | 13.43 | 12.47 | 12.96 | 12.96 | 3.93% | 2,097,913 |
| Dec 10, 2025 | 12.24 | 12.64 | 11.81 | 12.47 | 12.47 | 1.55% | 2,503,195 |
| Dec 9, 2025 | 11.82 | 12.62 | 11.75 | 12.28 | 12.28 | 4.42% | 1,994,269 |
| Dec 8, 2025 | 12.07 | 12.20 | 11.49 | 11.76 | 11.76 | -2.08% | 1,304,736 |
| Dec 5, 2025 | 12.41 | 12.63 | 11.90 | 12.01 | 12.01 | -1.31% | 1,722,511 |
| Dec 4, 2025 | 12.13 | 12.32 | 11.78 | 12.17 | 12.17 | -2.33% | 1,720,665 |
| Dec 3, 2025 | 12.93 | 13.11 | 12.42 | 12.46 | 12.46 | -3.56% | 1,297,393 |